Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-04-09 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2011-12-30 | $73.18 | $73.18 | 2,211 |
| 2011-12-29 | $72.24 | $72.24 | 201 |
| 2011-12-28 | $72.24 | $72.24 | 0 |
| 2011-12-27 | $72.24 | $72.24 | 0 |
| 2011-12-23 | $72.24 | $72.24 | 804 |
| 2011-12-22 | $71.44 | $71.44 | 1,507 |
| 2011-12-21 | $70.85 | $70.85 | 402 |
| 2011-12-20 | $71.04 | $71.04 | 2,613 |
| 2011-12-19 | $69.17 | $69.17 | 0 |
| 2011-12-16 | $69.17 | $69.17 | 29,245 |
| 2011-12-15 | $69.16 | $69.16 | 0 |
| 2011-12-14 | $69.16 | $69.16 | 0 |
| 2011-12-13 | $69.16 | $69.16 | 12,864 |
| 2011-12-12 | $70.98 | $70.98 | 0 |
| 2011-12-09 | $70.98 | $70.98 | 11,055 |
| 2011-12-08 | $70.13 | $70.13 | 0 |
| 2011-12-07 | $70.13 | $70.13 | 50,953 |
| 2011-12-06 | $69.65 | $69.65 | 42,913 |
| 2011-12-05 | $69.89 | $69.89 | 0 |
| 2011-12-02 | $69.89 | $69.89 | 0 |
| 2011-12-01 | $69.89 | $69.89 | 11,155 |
| 2011-11-30 | $66.72 | $66.72 | 0 |
| 2011-11-29 | $66.72 | $66.72 | 100 |
| 2011-11-28 | $66.20 | $66.20 | 1,507 |
| 2011-11-25 | $64.31 | $64.31 | 0 |
| 2011-11-23 | $64.31 | $64.31 | 9,346 |
| 2011-11-22 | $64.86 | $64.86 | 0 |
| 2011-11-21 | $64.86 | $64.86 | 804 |
| 2011-11-18 | $67.26 | $67.26 | 0 |
| 2011-11-17 | $67.26 | $67.26 | 0 |
| 2011-11-16 | $67.26 | $67.26 | 0 |
| 2011-11-15 | $67.26 | $67.26 | 0 |
| 2011-11-14 | $67.26 | $67.26 | 301 |
| 2011-11-11 | $67.06 | $67.06 | 1,407 |
| 2011-11-10 | $65.32 | $65.32 | 0 |
| 2011-11-09 | $65.32 | $65.32 | 402 |
| 2011-11-08 | $68.71 | $68.71 | 7,336 |
| 2011-11-07 | $67.11 | $67.11 | 301 |
| 2011-11-04 | $68.11 | $68.11 | 402 |
| 2011-11-03 | $70.35 | $70.35 | 402 |
| 2011-11-02 | $71.49 | $71.49 | 0 |
| 2011-11-01 | $71.49 | $71.49 | 0 |
| 2011-10-31 | $71.49 | $71.49 | 904 |
| 2011-10-28 | $74.56 | $74.56 | 0 |
| 2011-10-27 | $74.56 | $74.56 | 201 |
| 2011-10-26 | $69.94 | $69.94 | 201 |
| 2011-10-25 | $71.14 | $71.14 | 0 |
| 2011-10-24 | $71.14 | $71.14 | 0 |
| 2011-10-21 | $71.14 | $71.14 | 3,015 |
| 2011-10-20 | $68.93 | $68.93 | 0 |
| 2011-10-19 | $68.93 | $68.93 | 0 |
| 2011-10-18 | $68.93 | $68.93 | 201 |
| 2011-10-17 | $68.70 | $68.70 | 201 |
| 2011-10-14 | $69.34 | $69.34 | 0 |
| 2011-10-13 | $69.34 | $69.34 | 201 |
| 2011-10-12 | $67.76 | $67.76 | 0 |
| 2011-10-11 | $67.76 | $67.76 | 0 |
| 2011-10-10 | $67.76 | $67.76 | 402 |
| 2011-10-07 | $64.33 | $64.33 | 0 |
| 2011-10-06 | $64.33 | $64.33 | 0 |
| 2011-10-05 | $64.33 | $64.33 | 201 |
| 2011-10-04 | $63.38 | $63.38 | 0 |
| 2011-10-03 | $63.38 | $63.38 | 804 |
| 2011-09-30 | $65.65 | $65.65 | 201 |
| 2011-09-29 | $67.28 | $67.28 | 201 |
| 2011-09-28 | $66.34 | $66.34 | 201 |
| 2011-09-27 | $66.33 | $66.33 | 108,841 |
| 2011-09-26 | $64.28 | $64.28 | 44,220 |
| 2011-09-23 | $62.39 | $62.39 | 402 |
| 2011-09-22 | $61.99 | $61.99 | 55,476 |
| 2011-09-21 | $64.43 | $64.43 | 603 |
| 2011-09-20 | $66.37 | $66.37 | 42,511 |
| 2011-09-19 | $64.73 | $64.73 | 301 |
| 2011-09-16 | $64.73 | $64.73 | 0 |
| 2011-09-15 | $64.73 | $64.73 | 0 |
| 2011-09-14 | $64.73 | $64.73 | 201 |
| 2011-09-13 | $62.89 | $62.89 | 0 |
| 2011-09-12 | $62.89 | $62.89 | 402 |
| 2011-09-09 | $68.18 | $68.18 | 0 |
| 2011-09-08 | $68.18 | $68.18 | 201 |
| 2011-09-07 | $70.05 | $70.05 | 603 |
| 2011-09-06 | $68.41 | $68.41 | 201 |
| 2011-09-02 | $70.09 | $70.09 | 201 |
| 2011-09-01 | $72.69 | $72.69 | 1,909 |
| 2011-08-31 | $72.24 | $72.24 | 0 |
| 2011-08-30 | $72.24 | $72.24 | 0 |
| 2011-08-29 | $72.24 | $72.24 | 15,075 |
| 2011-08-26 | $71.44 | $71.44 | 301 |
| 2011-08-25 | $72.54 | $72.54 | 0 |
| 2011-08-24 | $72.54 | $72.54 | 0 |
| 2011-08-23 | $72.54 | $72.54 | 804 |
| 2011-08-22 | $70.20 | $70.20 | 1,507 |
| 2011-08-19 | $71.00 | $71.00 | 0 |
| 2011-08-18 | $71.00 | $71.00 | 0 |
| 2011-08-17 | $71.00 | $71.00 | 301 |
| 2011-08-16 | $69.62 | $69.62 | 71,455 |
| 2011-08-15 | $69.99 | $69.99 | 3,819 |
| 2011-08-12 | $64.58 | $64.58 | 0 |
| 2011-08-11 | $64.58 | $64.58 | 603 |
| 2011-08-10 | $65.17 | $65.17 | 0 |
| 2011-08-09 | $65.17 | $65.17 | 502 |
| 2011-08-08 | $66.46 | $66.46 | 402 |
| 2011-08-05 | $70.65 | $70.65 | 1,005 |
| 2011-08-04 | $71.39 | $71.39 | 15,276 |
| 2011-08-03 | $73.08 | $73.08 | 904 |
| 2011-08-02 | $74.88 | $74.88 | 100 |
| 2011-08-01 | $75.32 | $75.32 | 73,164 |
| 2011-07-29 | $77.11 | $77.11 | 804 |
| 2011-07-28 | $77.16 | $77.16 | 1,005 |
| 2011-07-27 | $76.12 | $76.12 | 1,809 |
| 2011-07-26 | $78.91 | $78.91 | 0 |
| 2011-07-25 | $78.91 | $78.91 | 0 |
| 2011-07-22 | $78.91 | $78.91 | 158,589 |
| 2011-07-21 | $75.92 | $75.92 | 0 |
| 2011-07-20 | $75.92 | $75.92 | 0 |
| 2011-07-19 | $75.92 | $75.92 | 0 |
| 2011-07-18 | $75.92 | $75.92 | 703 |
| 2011-07-15 | $79.95 | $79.95 | 0 |
| 2011-07-14 | $79.95 | $79.95 | 0 |
| 2011-07-13 | $79.95 | $79.95 | 0 |
| 2011-07-12 | $79.95 | $79.95 | 0 |
| 2011-07-11 | $79.95 | $79.95 | 0 |
| 2011-07-08 | $79.95 | $79.95 | 0 |
| 2011-07-07 | $79.95 | $79.95 | 0 |
| 2011-07-06 | $79.95 | $79.95 | 0 |
| 2011-07-05 | $79.95 | $79.95 | 0 |
| 2011-07-01 | $79.95 | $79.95 | 0 |
| 2011-06-30 | $79.95 | $79.95 | 402 |
| 2011-06-29 | $78.01 | $78.01 | 54,270 |
| 2011-06-28 | $73.73 | $73.73 | 0 |
| 2011-06-27 | $73.73 | $73.73 | 0 |
| 2011-06-24 | $73.73 | $73.73 | 201 |
| 2011-06-23 | $74.63 | $74.63 | 402 |
| 2011-06-22 | $73.85 | $73.85 | 0 |
| 2011-06-21 | $73.85 | $73.85 | 0 |
| 2011-06-20 | $73.85 | $73.85 | 1,507 |
| 2011-06-17 | $73.19 | $73.19 | 0 |
| 2011-06-16 | $73.19 | $73.19 | 0 |
| 2011-06-15 | $73.19 | $73.19 | 79,395 |
| 2011-06-14 | $76.22 | $76.22 | 201 |
| 2011-06-13 | $74.03 | $74.03 | 0 |
| 2011-06-10 | $74.03 | $74.03 | 100 |
| 2011-06-09 | $75.07 | $75.07 | 0 |
| 2011-06-08 | $75.07 | $75.07 | 0 |
| 2011-06-07 | $75.07 | $75.07 | 0 |
| 2011-06-06 | $75.07 | $75.07 | 0 |
| 2011-06-03 | $75.07 | $75.07 | 0 |
| 2011-06-02 | $75.07 | $75.07 | 0 |
| 2011-06-01 | $75.07 | $75.07 | 503,002 |
| 2011-05-31 | $78.45 | $78.45 | 703,500 |
| 2011-05-27 | $76.27 | $76.27 | 0 |
| 2011-05-26 | $76.27 | $76.27 | 201 |
| 2011-05-25 | $75.67 | $75.67 | 0 |
| 2011-05-24 | $75.67 | $75.67 | 201 |
| 2011-05-23 | $74.63 | $74.63 | 384,111 |
| 2011-05-20 | $76.62 | $76.62 | 201 |
| 2011-05-19 | $76.47 | $76.47 | 0 |
| 2011-05-18 | $76.47 | $76.47 | 1,608 |
| 2011-05-17 | $75.82 | $75.82 | 0 |
| 2011-05-16 | $75.82 | $75.82 | 201 |
| 2011-05-13 | $78.44 | $78.44 | 0 |
| 2011-05-12 | $78.44 | $78.44 | 0 |
| 2011-05-11 | $78.44 | $78.44 | 100 |
| 2011-05-10 | $80.55 | $80.55 | 0 |
| 2011-05-09 | $80.55 | $80.55 | 0 |
| 2011-05-06 | $80.55 | $80.55 | 0 |
| 2011-05-05 | $80.55 | $80.55 | 0 |
| 2011-05-04 | $80.55 | $80.55 | 29,547 |
| 2011-05-03 | $79.35 | $79.35 | 301 |
| 2011-05-02 | $78.00 | $78.00 | 0 |
| 2011-04-29 | $78.00 | $78.00 | 0 |
| 2011-04-28 | $78.00 | $78.00 | 0 |
| 2011-04-27 | $78.00 | $78.00 | 603 |
| 2011-04-26 | $75.97 | $75.97 | 0 |
| 2011-04-25 | $75.97 | $75.97 | 0 |
| 2011-04-21 | $75.97 | $75.97 | 1,005 |
| 2011-04-20 | $73.23 | $73.23 | 0 |
| 2011-04-19 | $73.23 | $73.23 | 1,407 |
| 2011-04-18 | $72.50 | $72.50 | 0 |
| 2011-04-15 | $72.50 | $72.50 | 0 |
| 2011-04-14 | $72.50 | $72.50 | 0 |
| 2011-04-13 | $72.50 | $72.50 | 0 |
| 2011-04-12 | $72.50 | $72.50 | 0 |
| 2011-04-11 | $72.50 | $72.50 | 0 |
| 2011-04-08 | $72.50 | $72.50 | 1,507 |
| 2011-04-07 | $71.72 | $71.72 | 201 |
| 2011-04-06 | $70.75 | $70.75 | 0 |
| 2011-04-05 | $70.75 | $70.75 | 0 |
| 2011-04-04 | $70.75 | $70.75 | 402 |
| 2011-04-01 | $69.75 | $69.75 | 0 |
| 2011-03-31 | $69.75 | $69.75 | 0 |
| 2011-03-30 | $69.75 | $69.75 | 201 |
| 2011-03-29 | $68.37 | $68.37 | 0 |
| 2011-03-28 | $68.37 | $68.37 | 0 |
| 2011-03-25 | $68.37 | $68.37 | 0 |
| 2011-03-24 | $68.37 | $68.37 | 201 |
| 2011-03-23 | $67.54 | $67.54 | 0 |
| 2011-03-22 | $67.54 | $67.54 | 100 |
| 2011-03-21 | $65.99 | $65.99 | 0 |
| 2011-03-18 | $65.99 | $65.99 | 201 |
| 2011-03-17 | $68.58 | $68.58 | 0 |
| 2011-03-16 | $68.58 | $68.58 | 0 |
| 2011-03-15 | $68.58 | $68.58 | 0 |
| 2011-03-14 | $68.58 | $68.58 | 0 |
| 2011-03-11 | $68.58 | $68.58 | 201 |
| 2011-03-10 | $69.95 | $69.95 | 0 |
| 2011-03-09 | $69.95 | $69.95 | 0 |
| 2011-03-08 | $69.95 | $69.95 | 0 |
| 2011-03-07 | $69.95 | $69.95 | 100,701 |
| 2011-03-04 | $70.58 | $70.58 | 0 |
| 2011-03-03 | $70.58 | $70.58 | 0 |
| 2011-03-02 | $70.58 | $70.58 | 75,375 |
| 2011-03-01 | $70.30 | $70.30 | 2,010 |
| 2011-02-28 | $68.46 | $68.46 | 402 |
| 2011-02-25 | $67.31 | $67.31 | 0 |
| 2011-02-24 | $67.31 | $67.31 | 201 |
| 2011-02-23 | $66.82 | $66.82 | 201 |
| 2011-02-22 | $69.11 | $69.11 | 0 |
| 2011-02-18 | $69.11 | $69.11 | 7,839 |
| 2011-02-17 | $69.35 | $69.35 | 0 |
| 2011-02-16 | $69.35 | $69.35 | 155,574 |
| 2011-02-15 | $68.26 | $68.26 | 1,407 |
| 2011-02-14 | $66.94 | $66.94 | 0 |
| 2011-02-11 | $66.94 | $66.94 | 201 |
| 2011-02-10 | $68.96 | $68.96 | 0 |
| 2011-02-09 | $68.96 | $68.96 | 0 |
| 2011-02-08 | $68.96 | $68.96 | 201 |
| 2011-02-07 | $67.81 | $67.81 | 0 |
| 2011-02-04 | $67.81 | $67.81 | 0 |
| 2011-02-03 | $67.81 | $67.81 | 33,065 |
| 2011-02-02 | $69.40 | $69.40 | 502 |
| 2011-02-01 | $70.45 | $70.45 | 1,306 |
| 2011-01-31 | $68.00 | $68.00 | 25,225 |
| 2011-01-28 | $66.04 | $66.04 | 1,005 |
| 2011-01-27 | $70.01 | $70.01 | 804 |
| 2011-01-26 | $69.86 | $69.86 | 804 |
| 2011-01-25 | $68.99 | $68.99 | 0 |
| 2011-01-24 | $68.99 | $68.99 | 100 |
| 2011-01-21 | $68.37 | $68.37 | 100 |
| 2011-01-20 | $67.76 | $67.76 | 402 |
| 2011-01-19 | $67.86 | $67.86 | 0 |
| 2011-01-18 | $67.86 | $67.86 | 0 |
| 2011-01-14 | $67.86 | $67.86 | 300,796 |
| 2011-01-13 | $68.51 | $68.51 | 1,206 |
| 2011-01-12 | $66.87 | $66.87 | 201 |
| 2011-01-11 | $63.33 | $63.33 | 0 |
| 2011-01-10 | $63.33 | $63.33 | 201 |
| 2011-01-07 | $64.22 | $64.22 | 301 |
| 2011-01-06 | $65.22 | $65.22 | 0 |
| 2011-01-05 | $65.22 | $65.22 | 402 |
| 2011-01-04 | $65.62 | $65.62 | 0 |
| 2011-01-03 | $65.62 | $65.62 | 2,914 |